Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
METISUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 74.09 | -4.62 | -5.87% | 78.47 | 80.67 | 72.03 | 20,074.00 |
| May 23 2024 | 78.71 | 2.74 | 3.61% | 75.87 | 84.36 | 74.50 | 38,537.00 |
| May 22 2024 | 75.97 | -3.85 | -4.82% | 79.00 | 80.20 | 73.48 | 24,611.00 |
| May 21 2024 | 79.82 | 0.730 | 0.92% | 79.39 | 83.57 | 73.29 | 52,589.00 |
| May 20 2024 | 79.09 | 19.77 | 33.33% | 59.34 | 82.16 | 58.23 | 26,620.00 |
| May 19 2024 | 59.32 | -2.01 | -3.28% | 61.26 | 62.23 | 58.51 | 3,167.00 |
| May 18 2024 | 61.33 | 0.110 | 0.18% | 61.15 | 63.21 | 60.99 | 2,674.00 |
| May 17 2024 | 61.22 | 3.12 | 5.37% | 58.09 | 62.74 | 57.42 | 3,969.00 |
| May 16 2024 | 58.10 | -0.190 | -0.33% | 58.41 | 59.14 | 56.38 | 4,177.00 |
| May 15 2024 | 58.29 | 4.14 | 7.65% | 54.24 | 58.70 | 53.75 | 5,009.00 |
| May 14 2024 | 54.15 | -2.24 | -3.97% | 56.36 | 56.76 | 54.02 | 6,389.00 |
| May 13 2024 | 56.39 | -1.60 | -2.76% | 58.12 | 58.56 | 54.95 | 5,452.00 |
| May 12 2024 | 57.99 | 0.330 | 0.57% | 57.78 | 59.17 | 57.57 | 4,341.00 |
| May 11 2024 | 57.66 | -1.08 | -1.84% | 58.65 | 59.97 | 57.51 | 8,354.00 |
| May 10 2024 | 58.74 | -2.66 | -4.33% | 61.37 | 61.76 | 58.03 | 8,883.00 |
| May 09 2024 | 61.40 | 3.19 | 5.48% | 58.13 | 61.64 | 57.12 | 5,823.00 |
| May 08 2024 | 58.21 | 0.160 | 0.28% | 58.14 | 59.78 | 57.20 | 5,399.00 |
| May 07 2024 | 58.05 | -0.900 | -1.53% | 58.99 | 60.48 | 57.76 | 5,456.00 |
| May 06 2024 | 58.95 | -3.23 | -5.19% | 62.30 | 64.53 | 58.65 | 7,623.00 |
| May 05 2024 | 62.18 | 0.930 | 1.52% | 61.51 | 63.00 | 59.99 | 4,901.00 |
| May 04 2024 | 61.25 | -0.280 | -0.46% | 61.49 | 62.70 | 60.83 | 3,338.00 |
| May 03 2024 | 61.53 | 1.91 | 3.20% | 59.62 | 62.78 | 58.00 | 7,283.00 |
| May 02 2024 | 59.62 | 0.090 | 0.15% | 59.25 | 60.44 | 56.96 | 10,484.00 |
| May 01 2024 | 59.53 | 0.590 | 1.00% | 58.93 | 60.50 | 54.19 | 9,927.00 |
| Apr 30 2024 | 58.94 | -5.36 | -8.34% | 64.07 | 65.15 | 56.11 | 11,404.00 |
| Apr 29 2024 | 64.30 | -1.75 | -2.65% | 66.05 | 66.97 | 62.94 | 7,737.00 |
| Apr 28 2024 | 66.05 | 2.11 | 3.30% | 63.97 | 69.76 | 63.94 | 9,154.00 |
| Apr 27 2024 | 63.94 | 1.97 | 3.18% | 61.85 | 65.33 | 60.13 | 4,447.00 |
| Apr 26 2024 | 61.97 | -2.45 | -3.80% | 64.59 | 64.62 | 61.19 | 4,818.00 |
| Apr 25 2024 | 64.42 | -2.36 | -3.53% | 64.67 | 66.06 | 62.47 | 9,042.00 |
| Apr 24 2024 | 66.78 | -0.820 | -1.21% | 67.79 | 70.50 | 66.28 | 4,783.00 |
| Apr 23 2024 | 67.60 | -0.920 | -1.34% | 68.37 | 70.12 | 66.02 | 9,026.00 |
| Apr 22 2024 | 68.52 | 2.89 | 4.40% | 65.93 | 70.85 | 65.30 | 8,050.00 |
| Apr 21 2024 | 65.63 | -1.61 | -2.39% | 66.98 | 68.18 | 64.28 | 7,657.00 |
| Apr 20 2024 | 67.24 | 5.13 | 8.26% | 62.02 | 67.83 | 61.08 | 6,962.00 |
| Apr 19 2024 | 62.11 | 2.89 | 4.88% | 59.07 | 64.11 | 54.89 | 19,778.00 |
| Apr 18 2024 | 59.22 | 2.34 | 4.11% | 56.73 | 59.53 | 55.55 | 7,142.00 |
| Apr 17 2024 | 56.88 | -1.11 | -1.91% | 57.96 | 59.10 | 54.36 | 11,376.00 |
| Apr 16 2024 | 57.99 | 0.940 | 1.65% | 56.96 | 59.03 | 54.58 | 17,559.00 |
| Apr 15 2024 | 57.05 | -3.44 | -5.69% | 60.23 | 63.60 | 55.19 | 28,387.00 |
| Apr 14 2024 | 60.49 | 4.03 | 7.14% | 56.86 | 61.88 | 54.50 | 20,922.00 |
| Apr 13 2024 | 56.46 | -11.85 | -17.35% | 68.02 | 69.90 | 50.72 | 67,882.00 |
| Apr 12 2024 | 68.31 | -18.52 | -21.33% | 86.75 | 89.12 | 62.05 | 36,925.00 |
| Apr 11 2024 | 86.83 | -4.04 | -4.45% | 90.72 | 90.92 | 86.05 | 8,399.00 |
| Apr 10 2024 | 90.87 | 0.130 | 0.14% | 90.68 | 92.49 | 85.89 | 11,692.00 |
| Apr 09 2024 | 90.74 | -5.46 | -5.68% | 96.13 | 97.06 | 90.31 | 15,277.00 |
| Apr 08 2024 | 96.20 | 6.25 | 6.95% | 89.38 | 97.28 | 88.13 | 20,766.00 |
| Apr 07 2024 | 89.95 | 2.27 | 2.59% | 87.62 | 90.16 | 86.71 | 8,857.00 |
| Apr 06 2024 | 87.68 | 2.60 | 3.06% | 85.15 | 88.51 | 84.76 | 6,107.00 |
| Apr 05 2024 | 85.08 | -4.09 | -4.59% | 89.09 | 89.42 | 82.50 | 10,516.00 |
| Apr 04 2024 | 89.17 | 1.13 | 1.28% | 87.83 | 91.22 | 85.58 | 12,767.00 |
| Apr 03 2024 | 88.04 | -0.920 | -1.03% | 88.98 | 90.65 | 86.02 | 23,938.00 |
| Apr 02 2024 | 88.96 | -8.63 | -8.84% | 97.72 | 98.35 | 87.15 | 40,902.00 |
| Apr 01 2024 | 97.59 | -5.59 | -5.42% | 102.87 | 104.57 | 94.96 | 33,105.00 |
| Mar 31 2024 | 103.18 | 6.47 | 6.69% | 96.43 | 105.22 | 96.10 | 27,249.00 |
| Mar 30 2024 | 96.71 | -1.51 | -1.54% | 98.46 | 99.55 | 95.45 | 16,983.00 |
| Mar 29 2024 | 98.22 | -3.52 | -3.46% | 101.51 | 103.31 | 97.00 | 28,125.00 |
| Mar 28 2024 | 101.74 | 0.520 | 0.51% | 101.43 | 103.97 | 97.72 | 40,240.00 |
| Mar 27 2024 | 101.22 | -2.78 | -2.67% | 103.74 | 106.91 | 99.00 | 38,345.00 |
| Mar 26 2024 | 104.00 | -3.77 | -3.50% | 107.47 | 114.58 | 101.67 | 33,692.00 |
| Mar 25 2024 | 107.77 | 6.75 | 6.68% | 100.75 | 114.58 | 99.70 | 35,120.00 |
| Mar 24 2024 | 101.02 | 0.750 | 0.75% | 96.61 | 103.34 | 95.60 | 18,792.00 |
| Mar 23 2024 | 100.27 | 0.410 | 0.41% | 99.36 | 101.90 | 98.06 | 10,197.00 |
| Mar 22 2024 | 99.86 | -5.67 | -5.37% | 105.48 | 111.72 | 96.70 | 36,797.00 |
| Mar 21 2024 | 105.53 | 0.990 | 0.95% | 103.69 | 108.04 | 100.22 | 24,603.00 |
| Mar 20 2024 | 104.54 | 14.78 | 16.47% | 90.47 | 111.71 | 86.61 | 48,809.00 |
| Mar 19 2024 | 89.76 | -4.98 | -5.26% | 94.88 | 96.29 | 84.87 | 38,999.00 |
| Mar 18 2024 | 94.74 | -10.26 | -9.77% | 104.77 | 108.58 | 93.30 | 37,351.00 |
| Mar 17 2024 | 105.00 | 1.35 | 1.30% | 104.25 | 107.33 | 100.00 | 37,719.00 |
| Mar 16 2024 | 103.65 | -10.10 | -8.88% | 113.71 | 117.72 | 100.29 | 20,990.00 |
| Mar 15 2024 | 113.75 | -11.20 | -8.96% | 126.80 | 127.67 | 107.92 | 49,550.00 |
| Mar 14 2024 | 124.95 | -8.47 | -6.35% | 133.56 | 135.86 | 121.36 | 17,631.00 |
| Mar 13 2024 | 133.42 | 1.87 | 1.42% | 131.52 | 141.24 | 128.00 | 26,898.00 |
| Mar 12 2024 | 131.55 | -2.45 | -1.83% | 134.19 | 138.84 | 124.22 | 41,935.00 |
| Mar 11 2024 | 134.00 | 24.82 | 22.73% | 109.10 | 149.00 | 105.00 | 149,581.00 |
| Mar 10 2024 | 109.18 | 4.76 | 4.56% | 104.39 | 112.34 | 103.97 | 25,931.00 |
| Mar 09 2024 | 104.42 | 7.57 | 7.82% | 96.84 | 107.50 | 96.50 | 24,839.00 |
| Mar 08 2024 | 96.85 | -2.81 | -2.82% | 99.85 | 101.54 | 94.33 | 34,212.00 |
| Mar 07 2024 | 99.66 | 0.550 | 0.55% | 99.10 | 104.00 | 97.19 | 48,240.00 |
| Mar 06 2024 | 99.11 | 4.07 | 4.28% | 95.56 | 102.72 | 90.99 | 29,837.00 |
| Mar 05 2024 | 95.04 | -3.62 | -3.67% | 99.01 | 114.15 | 76.00 | 58,696.00 |
| Mar 04 2024 | 98.66 | -7.53 | -7.09% | 106.50 | 107.03 | 92.82 | 46,256.00 |
| Mar 03 2024 | 106.19 | -1.50 | -1.39% | 107.75 | 110.66 | 105.38 | 26,926.00 |
| Mar 02 2024 | 107.69 | -7.98 | -6.90% | 115.41 | 116.43 | 105.38 | 18,462.00 |
| Mar 01 2024 | 115.67 | 3.98 | 3.56% | 112.83 | 118.71 | 110.62 | 21,760.00 |
| Feb 29 2024 | 111.69 | 0.710 | 0.64% | 109.91 | 118.00 | 107.45 | 29,533.00 |
| Feb 28 2024 | 110.98 | 1.26 | 1.15% | 110.03 | 111.42 | 101.50 | 21,521.00 |
| Feb 27 2024 | 109.72 | 3.10 | 2.91% | 106.40 | 113.98 | 101.40 | 24,563.00 |
| Feb 26 2024 | 106.62 | -3.29 | -2.99% | 110.11 | 110.13 | 100.59 | 33,012.00 |
| Feb 25 2024 | 109.91 | 11.46 | 11.64% | 98.39 | 114.73 | 98.16 | 50,914.00 |
| Feb 24 2024 | 98.45 | 9.92 | 11.21% | 88.79 | 99.16 | 86.94 | 23,295.00 |
